SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:314.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C003140002019-08-05 1:15PM EDT2019-08-190.010.000.010.00-2228734.38%
SPY190821C003140002019-08-06 9:37AM EDT2019-08-210.010.000.010.00-115626.56%
SPY190823C003140002019-08-05 1:08PM EDT2019-08-230.010.000.010.00-14,15422.27%
SPY190826C003140002019-08-07 10:20AM EDT2019-08-260.010.000.010.00-1024118.75%
SPY190828C003140002019-08-13 1:39PM EDT2019-08-280.010.000.010.00-8841,06617.19%
SPY190830C003140002019-08-14 2:03PM EDT2019-08-300.020.010.010.00-153,11415.82%
SPY190906C003140002019-08-16 12:58PM EDT2019-09-060.010.010.02-0.01-50.00%112813.87%
SPY190920C003140002019-08-16 3:16PM EDT2019-09-200.060.060.070.00-694,63512.65%
SPY190930C003140002019-08-16 12:24PM EDT2019-09-300.100.100.11+0.01+11.11%2008,00311.96%
SPY191018C003140002019-08-16 2:40PM EDT2019-10-180.300.260.28+0.06+25.00%143,05211.91%
SPY191115C003140002019-08-16 3:29PM EDT2019-11-150.700.710.73+0.17+32.08%11,13412.27%
SPY191220C003140002019-08-16 3:53PM EDT2019-12-201.471.421.47+0.31+26.72%33,62012.67%
SPY191231C003140002019-08-14 12:43PM EDT2019-12-311.321.551.590.00-399512.45%
SPY200117C003140002019-08-16 3:25PM EDT2020-01-171.851.891.94+0.42+29.37%1403,23012.53%
SPY200320C003140002019-08-15 2:53PM EDT2020-03-202.583.323.420.00-12,70613.01%
SPY200331C003140002019-08-02 3:14PM EDT2020-03-314.273.513.610.00-2612.97%
SPY200619C003140002019-08-15 11:22AM EDT2020-06-194.165.385.470.00-341513.38%
SPY200630C003140002019-08-09 2:59PM EDT2020-06-306.265.585.650.00-1,2711,28013.35%
SPY201218C003140002019-08-16 2:39PM EDT2020-12-189.369.419.64+1.07+12.91%62,55314.18%
SPY210115C003140002019-08-07 3:23PM EDT2021-01-159.799.9410.120.00-1318614.17%
SPY210319C003140002019-07-02 12:06PM EDT2021-03-1914.4212.4912.950.00--015.46%
SPY211217C003140002019-08-13 3:35PM EDT2021-12-1718.1816.2116.610.00-14114.91%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P003140002019-07-18 3:27PM EDT2019-08-2315.5424.8925.030.00-200.00%
SPY190830P003140002019-07-16 4:13PM EDT2019-08-3014.3326.9227.130.00-2041.59%
SPY190920P003140002019-08-16 10:02AM EDT2019-09-2027.8825.6425.81-0.90-3.13%1001,01519.02%
SPY190930P003140002019-08-05 1:17PM EDT2019-09-3029.5125.6925.880.00-815217.22%
SPY191018P003140002019-08-05 3:57PM EDT2019-10-1830.1325.7625.990.00-21215.12%
SPY191115P003140002019-08-02 3:14PM EDT2019-11-1526.2925.9926.23+2.94+12.59%11513.50%
SPY191220P003140002019-08-12 2:28PM EDT2019-12-2030.2726.7827.060.00-120713.72%
SPY191231P003140002019-07-22 9:33AM EDT2019-12-3119.3026.9327.220.00-101613.52%
SPY200117P003140002019-07-29 3:22PM EDT2020-01-1716.6527.2327.500.00-1011013.34%
SPY200331P003140002019-06-17 12:00AM EDT2020-03-3129.3220.8021.080.00--00.00%
SPY200619P003140002019-08-09 10:08AM EDT2020-06-1928.4730.4530.760.00--613.53%
SPY200630P003140002019-07-12 3:15PM EDT2020-06-3022.1732.0932.570.00-251015.26%
SPY210115P003140002019-06-07 11:25AM EDT2021-01-1540.1227.9028.900.00-218.74%